Applied Materials

AMAT
🏛️ usa →
217.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 158.14 159.67 157.04 157.36 3.6M
2021-12-30 160.68 160.92 157.63 157.98 4.2M
2021-12-29 159.90 163.02 159.55 160.98 4.7M
2021-12-28 162.85 162.99 158.75 159.64 5.8M
2021-12-27 156.19 162.81 156.19 162.72 6.4M
2021-12-23 153.07 156.54 153.00 155.49 4.6M
2021-12-22 149.97 152.44 148.92 152.32 4.3M
2021-12-21 149.36 151.52 147.02 151.42 6.0M
2021-12-20 143.80 146.78 143.25 145.01 4.7M
2021-12-17 145.29 148.98 144.22 146.15 9.4M
2021-12-16 154.40 155.35 146.26 146.70 7.2M
2021-12-15 147.95 153.89 145.16 153.66 6.9M
2021-12-14 144.98 148.20 144.53 147.73 5.7M
2021-12-13 154.09 154.47 146.72 147.10 6.2M
2021-12-10 156.11 156.89 150.65 152.73 5.3M
2021-12-09 155.84 158.34 152.38 152.65 5.4M
2021-12-08 156.86 157.86 155.15 157.29 6.6M
2021-12-07 151.00 158.00 150.13 156.89 10.5M
2021-12-06 145.78 148.36 141.02 147.38 8.6M
2021-12-03 148.52 150.74 143.33 145.83 7.8M
2021-12-02 148.00 149.90 143.74 146.49 9.6M
2021-12-01 151.25 156.58 149.84 151.67 14.4M
2021-11-30 151.11 151.98 146.46 147.19 13.5M
2021-11-29 146.77 151.56 145.50 151.22 9.9M
2021-11-26 145.61 147.18 142.22 143.29 7.3M
2021-11-24 148.39 149.13 145.81 149.01 6.2M
2021-11-23 148.71 149.95 145.10 148.92 7.3M
2021-11-22 151.00 152.98 147.36 147.55 9.0M
2021-11-19 150.97 156.45 149.74 150.03 16.0M
2021-11-18 158.50 158.98 154.74 158.74 9.9M
2021-11-17 157.91 158.51 155.89 155.98 5.8M
2021-11-16 155.38 159.00 153.55 157.86 6.2M
2021-11-15 156.96 158.14 155.20 156.27 7.3M
2021-11-12 154.67 157.41 154.11 156.82 5.8M
2021-11-11 152.23 154.18 151.30 153.90 5.1M
2021-11-10 153.25 155.00 150.27 150.40 7.1M
2021-11-09 152.98 156.68 151.42 156.29 7.3M
2021-11-08 154.86 154.89 151.23 152.96 5.9M
2021-11-05 150.27 153.73 148.79 153.29 7.7M
2021-11-04 143.27 150.49 142.50 150.13 9.3M
2021-11-03 141.44 143.35 139.88 142.75 4.1M
2021-11-02 139.50 141.47 138.89 141.21 4.8M
2021-11-01 136.98 139.67 136.42 139.51 5.3M
2021-10-29 134.79 137.26 134.55 136.65 5.7M
2021-10-28 134.57 137.85 134.52 136.02 6.4M
2021-10-27 133.28 134.28 131.41 132.16 7.8M
2021-10-26 137.28 137.40 131.68 132.00 7.9M
2021-10-25 136.25 137.92 135.30 135.76 4.0M
2021-10-22 135.21 141.56 134.51 135.93 10.7M
2021-10-21 131.66 133.51 130.51 133.34 5.6M
2021-10-20 133.97 135.20 133.35 133.98 4.6M
2021-10-19 133.33 135.34 132.61 134.60 3.7M
2021-10-18 130.36 133.40 129.84 133.28 4.2M
2021-10-15 132.26 132.91 131.25 131.59 4.8M
2021-10-14 131.62 132.25 129.65 132.07 8.0M
2021-10-13 128.78 129.48 127.50 128.21 5.0M
2021-10-12 128.76 128.83 124.94 126.76 7.6M
2021-10-11 125.70 129.20 125.66 127.50 5.5M
2021-10-08 128.30 128.79 125.87 126.22 6.3M
2021-10-07 128.65 129.95 127.46 127.88 5.8M
2021-10-06 126.30 128.18 125.72 126.52 7.4M
2021-10-05 127.48 129.20 125.40 128.07 7.3M
2021-10-04 127.66 127.82 123.17 125.20 9.5M
2021-10-01 129.26 129.60 126.42 129.13 6.5M
2021-09-30 129.38 130.85 128.51 128.73 7.3M
2021-09-29 132.80 134.04 128.04 128.27 10.7M
2021-09-28 137.61 139.58 132.53 132.89 12.9M
2021-09-27 139.60 143.27 139.54 142.74 5.2M
2021-09-24 139.41 142.37 139.16 141.92 3.7M
2021-09-23 139.33 142.15 138.71 141.11 5.6M
2021-09-22 136.19 138.80 135.55 138.10 6.3M
2021-09-21 137.13 137.24 133.45 135.18 5.8M
2021-09-20 136.56 136.69 133.55 135.53 8.8M
2021-09-17 143.00 143.00 139.38 140.80 10.9M
2021-09-16 140.36 144.63 139.17 144.09 8.5M
2021-09-15 139.99 141.34 137.44 141.23 6.1M
2021-09-14 138.11 141.80 137.91 140.14 8.1M
2021-09-13 138.72 141.30 137.56 139.44 8.5M
2021-09-10 138.28 140.80 136.61 136.84 9.1M
2021-09-09 133.03 135.85 132.92 135.00 6.8M
2021-09-08 135.70 135.94 131.75 133.56 7.4M
2021-09-07 136.65 137.17 133.75 136.49 5.6M
2021-09-03 133.84 136.43 133.35 135.83 4.8M
2021-09-02 134.73 135.95 133.88 134.45 5.1M
2021-09-01 135.68 136.04 133.24 133.46 6.3M
2021-08-31 136.45 136.60 133.55 135.13 5.6M
2021-08-30 137.57 137.89 135.38 136.05 4.6M
2021-08-27 133.01 137.15 132.86 136.55 8.4M
2021-08-26 132.78 133.83 131.59 132.49 4.0M
2021-08-25 131.54 134.20 131.44 132.82 6.7M
2021-08-24 131.80 133.38 130.62 131.44 6.4M
2021-08-23 128.31 131.50 127.80 131.49 7.7M
2021-08-20 130.38 131.99 125.25 127.20 13.7M
2021-08-19 126.22 129.99 125.28 129.20 9.0M
2021-08-18 128.81 131.64 127.18 127.37 6.8M
2021-08-17 130.05 130.84 126.71 128.80 8.2M
2021-08-16 129.43 132.05 129.10 131.69 10.4M
2021-08-13 129.13 130.44 128.58 129.90 8.8M
2021-08-12 132.00 132.02 127.69 129.22 13.3M
2021-08-11 138.51 138.59 132.60 134.82 9.6M
2021-08-10 142.91 143.00 135.30 138.06 6.4M
2021-08-09 143.49 143.69 141.45 142.00 4.0M
2021-08-06 141.72 143.16 141.59 142.65 3.8M
2021-08-05 143.43 143.88 141.16 142.27 4.3M
2021-08-04 143.00 144.70 141.81 142.76 5.4M
2021-08-03 142.54 143.36 140.24 142.16 5.6M
2021-08-02 141.04 145.25 140.89 142.01 10.2M
2021-07-30 136.50 141.40 136.47 139.93 8.6M
2021-07-29 135.41 137.86 133.51 137.50 5.4M
2021-07-28 135.63 137.88 135.00 137.21 5.0M
2021-07-27 137.63 137.63 131.58 134.90 6.3M
2021-07-26 138.23 139.88 137.44 138.48 4.6M
2021-07-23 137.95 139.00 136.53 138.43 4.3M
2021-07-22 137.00 138.75 136.37 137.18 5.6M
2021-07-21 132.83 138.27 132.53 138.00 6.5M
2021-07-20 129.20 133.12 127.80 131.97 7.4M
2021-07-19 125.19 128.72 123.88 128.62 8.9M
2021-07-16 134.00 134.59 127.92 128.18 8.2M
2021-07-15 134.98 135.93 131.60 133.20 7.1M
2021-07-14 138.19 139.88 135.41 135.65 6.0M
2021-07-13 136.00 136.97 134.75 136.29 5.0M
2021-07-12 135.99 137.03 134.67 136.80 5.5M
2021-07-09 133.42 135.38 132.09 134.90 5.8M
2021-07-08 131.64 134.39 129.72 132.53 7.8M
2021-07-07 138.51 138.74 134.02 134.87 6.0M
2021-07-06 139.28 141.11 134.82 136.78 7.4M
2021-07-02 139.93 140.52 137.52 138.16 5.3M
2021-07-01 141.70 142.19 137.59 137.95 7.7M
2021-06-30 141.99 142.64 140.07 142.40 6.0M
2021-06-29 140.45 142.79 140.39 141.92 5.3M
2021-06-28 138.78 141.42 137.93 140.99 7.0M
2021-06-25 138.71 139.21 135.38 136.19 7.3M
2021-06-24 137.00 138.47 136.71 138.26 6.4M
2021-06-23 134.30 136.21 134.28 135.50 6.3M
2021-06-22 132.82 134.44 131.60 133.44 5.7M
2021-06-21 131.19 133.58 130.32 133.05 6.0M
2021-06-18 135.25 136.26 130.63 131.23 13.3M
2021-06-17 136.55 138.65 135.05 137.32 7.7M
2021-06-16 139.51 140.29 136.04 136.98 8.0M
2021-06-15 139.13 140.61 138.20 138.64 6.1M
2021-06-14 136.80 139.55 135.75 139.03 6.1M
2021-06-11 136.93 137.15 135.23 136.82 6.1M
2021-06-10 135.87 138.17 135.30 137.16 6.2M
2021-06-09 136.85 137.47 134.57 134.65 6.9M
2021-06-08 140.34 140.75 135.24 135.86 8.1M
2021-06-07 139.46 139.69 138.19 138.97 5.9M
2021-06-04 137.73 140.85 137.62 139.85 6.7M
2021-06-03 137.40 138.03 135.09 136.38 8.2M
2021-06-02 138.05 140.36 136.92 139.01 6.4M
2021-06-01 139.00 142.12 137.26 138.21 8.8M
2021-05-28 139.17 139.46 137.82 138.13 7.2M
2021-05-27 135.94 138.19 135.84 137.82 10.6M
2021-05-26 137.97 138.97 136.21 136.90 10.6M
2021-05-25 136.45 139.15 135.94 137.50 12.7M
2021-05-24 130.19 135.63 129.59 134.58 11.4M
2021-05-21 129.85 130.69 127.02 128.66 14.3M
2021-05-20 126.81 130.67 125.24 130.31 18.2M
2021-05-19 118.42 125.08 117.79 124.80 10.4M
2021-05-18 125.34 125.39 121.69 121.81 7.5M
2021-05-17 122.00 123.62 120.37 123.57 9.4M
2021-05-14 121.89 125.80 120.26 124.83 12.4M
2021-05-13 118.49 121.47 117.89 119.92 14.2M
2021-05-12 119.33 121.01 114.39 114.88 18.6M
2021-05-11 120.00 124.34 117.62 123.55 15.3M
2021-05-10 131.92 131.92 124.51 124.69 10.5M
2021-05-07 132.55 134.10 131.64 132.95 7.5M
2021-05-06 129.64 131.89 127.76 131.73 7.3M
2021-05-05 131.73 132.52 128.76 130.29 7.3M
2021-05-04 129.99 130.68 125.32 128.72 14.2M
2021-05-03 134.25 135.61 131.70 132.85 7.8M
2021-04-30 132.00 134.40 131.40 132.71 8.7M
2021-04-29 137.25 137.60 133.09 135.39 6.7M
2021-04-28 136.64 136.92 134.57 135.69 6.2M
2021-04-27 138.15 138.25 135.55 136.78 5.8M
2021-04-26 134.83 138.67 134.20 137.30 7.9M
2021-04-23 133.49 135.17 132.75 134.86 8.1M
2021-04-22 134.77 135.74 130.45 131.75 11.5M
2021-04-21 130.14 135.16 129.00 135.05 12.1M
2021-04-20 129.38 131.67 128.31 128.59 7.6M
2021-04-19 133.39 135.28 128.70 130.89 12.8M
2021-04-16 133.50 134.74 133.01 133.73 7.7M
2021-04-15 136.00 136.14 132.85 134.41 8.3M
2021-04-14 134.67 137.14 133.24 134.14 8.1M
2021-04-13 136.63 136.99 133.20 135.10 8.0M
2021-04-12 137.82 138.73 134.52 135.00 11.1M
2021-04-09 138.32 140.18 137.49 138.91 9.6M
2021-04-08 140.61 141.68 138.21 139.35 10.2M
2021-04-07 140.25 141.87 136.82 139.14 13.7M
2021-04-06 143.88 145.30 136.95 139.54 18.0M
2021-04-05 145.50 146.00 141.74 143.05 14.4M
2021-04-01 138.14 142.36 137.20 141.52 15.9M
2021-03-31 129.97 135.50 129.00 133.60 18.6M
2021-03-30 124.89 127.90 123.86 126.76 8.0M
2021-03-29 127.04 127.83 123.47 125.71 10.5M
2021-03-26 119.67 128.98 119.17 128.64 14.0M
2021-03-25 118.76 120.48 116.22 119.72 10.4M
2021-03-24 122.65 125.80 120.42 121.10 20.3M
2021-03-23 119.90 120.20 115.56 116.38 8.3M
2021-03-22 117.60 121.48 116.97 119.33 11.3M
2021-03-19 114.51 117.06 112.14 114.86 13.0M
2021-03-18 117.86 118.78 114.11 114.28 9.0M
2021-03-17 116.19 121.14 114.90 119.90 8.3M
2021-03-16 117.03 121.27 116.92 118.50 10.4M
2021-03-15 114.63 115.43 113.10 114.88 7.1M
2021-03-12 114.55 116.45 113.33 114.29 7.4M
2021-03-11 117.26 117.85 115.64 117.19 7.7M
2021-03-10 115.80 116.50 112.58 112.68 8.8M
2021-03-09 110.26 114.95 109.41 114.22 12.0M
2021-03-08 112.80 114.12 105.50 105.68 12.1M
2021-03-05 111.59 114.34 105.65 113.45 10.0M
2021-03-04 115.34 116.49 107.13 108.24 12.4M
2021-03-03 118.28 119.85 115.10 115.44 7.3M
2021-03-02 121.84 121.91 117.24 117.50 6.5M
2021-03-01 121.18 122.48 119.46 122.25 7.0M
2021-02-26 116.53 120.25 113.44 118.19 11.6M
2021-02-25 121.17 121.22 113.60 113.93 11.4M
2021-02-24 115.05 123.02 114.42 122.81 10.1M
2021-02-23 112.86 117.80 110.69 116.14 9.4M
2021-02-22 117.97 119.87 114.62 115.23 7.9M
2021-02-19 121.61 124.50 118.90 119.46 21.1M
2021-02-18 114.00 115.63 112.44 113.43 8.2M
2021-02-17 116.46 117.06 112.09 115.71 7.2M
2021-02-16 118.51 121.13 117.69 118.35 9.3M
2021-02-12 113.00 117.82 111.69 116.70 8.2M
2021-02-11 107.43 114.30 107.29 113.00 12.1M
2021-02-10 106.94 108.20 105.03 105.88 5.0M
2021-02-09 106.21 107.36 104.78 105.38 5.8M
2021-02-08 101.85 106.25 101.76 106.19 6.6M
2021-02-05 104.86 105.20 100.69 100.71 6.3M
2021-02-04 100.21 103.73 100.21 103.24 6.4M
2021-02-03 104.32 104.41 99.82 99.87 5.4M
2021-02-02 102.99 103.94 101.77 103.59 5.1M
2021-02-01 99.25 102.15 97.68 101.21 9.1M
2021-01-29 100.23 100.46 96.07 96.68 7.9M
2021-01-28 101.19 103.35 99.97 101.15 7.4M
2021-01-27 102.10 104.06 98.08 98.58 9.8M
2021-01-26 108.85 108.90 105.27 105.53 6.0M
2021-01-25 107.51 110.10 107.00 108.12 8.4M
2021-01-22 108.05 109.75 106.25 106.33 6.2M
2021-01-21 109.11 109.28 106.27 107.97 7.3M
2021-01-20 110.11 110.88 105.16 107.84 9.9M
2021-01-19 105.10 109.58 104.39 109.22 9.4M
2021-01-15 105.16 105.42 101.15 103.14 9.0M
2021-01-14 102.83 106.60 102.70 105.80 11.7M
2021-01-13 100.49 100.49 97.96 98.05 5.3M
2021-01-12 98.53 100.87 98.20 100.01 7.2M
2021-01-11 94.62 98.30 94.18 97.96 8.4M
2021-01-08 96.29 97.80 94.88 95.56 9.1M
2021-01-07 92.13 95.06 91.99 94.56 8.8M
2021-01-06 88.29 91.90 88.28 90.83 9.8M
2021-01-05 86.40 89.62 86.40 89.60 7.0M
2021-01-04 87.24 89.30 86.15 86.87 8.4M